Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Nord Precious Metals Mining Inc. (CCWOF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0270

0.0000

(0.00%)

As of 03:55PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	14,901
23 Apr 2024	0.0270	0.0270	0.0240	0.0260	0.0260	170,100
22 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	5,300
19 Apr 2024	0.0270	0.0300	0.0260	0.0280	0.0280	51,400
18 Apr 2024	0.0240	0.0300	0.0240	0.0300	0.0300	6,700
17 Apr 2024	0.0280	0.0280	0.0250	0.0280	0.0280	229,400
16 Apr 2024	0.0220	0.0300	0.0220	0.0300	0.0300	17,100
15 Apr 2024	0.0250	0.0270	0.0250	0.0270	0.0270	154,200
12 Apr 2024	0.0270	0.0270	0.0250	0.0260	0.0260	500,500
11 Apr 2024	0.0220	0.0260	0.0220	0.0260	0.0260	91,000
10 Apr 2024	0.0260	0.0260	0.0220	0.0260	0.0260	708,300
09 Apr 2024	0.0230	0.0260	0.0220	0.0260	0.0260	177,300
08 Apr 2024	0.0260	0.0260	0.0230	0.0250	0.0250	119,000
05 Apr 2024	0.0220	0.0300	0.0220	0.0270	0.0270	202,600
04 Apr 2024	0.0260	0.0280	0.0250	0.0250	0.0250	35,300
03 Apr 2024	0.0210	0.0270	0.0210	0.0260	0.0260	283,200
02 Apr 2024	0.0230	0.0250	0.0200	0.0250	0.0250	4,254,300
01 Apr 2024	0.0260	0.0260	0.0230	0.0240	0.0240	159,500
28 Mar 2024	0.0250	0.0270	0.0200	0.0270	0.0270	1,089,500
27 Mar 2024	0.0200	0.0250	0.0200	0.0230	0.0230	992,000
26 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,400
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,600
22 Mar 2024	0.0240	0.0270	0.0220	0.0270	0.0270	120,500
21 Mar 2024	0.0200	0.0240	0.0200	0.0240	0.0240	2,500
20 Mar 2024	0.0250	0.0260	0.0210	0.0230	0.0230	1,862,500
19 Mar 2024	0.0250	0.0270	0.0250	0.0270	0.0270	2,000
18 Mar 2024	0.0250	0.0280	0.0250	0.0280	0.0280	7,700
15 Mar 2024	0.0280	0.0300	0.0250	0.0280	0.0280	1,011,900
14 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	260,500
13 Mar 2024	0.0260	0.0280	0.0260	0.0280	0.0280	505,000
12 Mar 2024	0.0250	0.0250	0.0220	0.0250	0.0250	7,000
11 Mar 2024	0.0280	0.0280	0.0230	0.0250	0.0250	47,300
08 Mar 2024	0.0280	0.0280	0.0220	0.0280	0.0280	19,100
07 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	2,900
06 Mar 2024	0.0280	0.0300	0.0270	0.0300	0.0300	436,600
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	101,100
04 Mar 2024	0.0210	0.0300	0.0210	0.0300	0.0300	86,200
01 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,400
29 Feb 2024	0.0220	0.0300	0.0210	0.0300	0.0300	36,200
28 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	10,300
27 Feb 2024	0.0260	0.0300	0.0220	0.0220	0.0220	22,500
26 Feb 2024	0.0250	0.0270	0.0240	0.0240	0.0240	115,100
23 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	15,900
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	12,500
16 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	24,900
15 Feb 2024	0.0250	0.0280	0.0250	0.0260	0.0260	4,200
14 Feb 2024	0.0260	0.0270	0.0260	0.0270	0.0270	65,800
13 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	14,000
12 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	20,900
09 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Feb 2024	0.0300	0.0320	0.0260	0.0260	0.0260	67,700
07 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
06 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,000
05 Feb 2024	0.0290	0.0290	0.0270	0.0290	0.0290	6,600
02 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,500
01 Feb 2024	0.0260	0.0290	0.0250	0.0270	0.0270	47,400
31 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	143,600
30 Jan 2024	0.0320	0.0320	0.0260	0.0320	0.0320	182,700
29 Jan 2024	0.0260	0.0300	0.0260	0.0300	0.0300	21,300
26 Jan 2024	0.0310	0.0320	0.0260	0.0320	0.0320	28,100
25 Jan 2024	0.0340	0.0340	0.0300	0.0310	0.0310	7,900
24 Jan 2024	0.0270	0.0340	0.0270	0.0340	0.0340	71,500
23 Jan 2024	0.0230	0.0340	0.0230	0.0340	0.0340	66,500
22 Jan 2024	0.0260	0.0280	0.0260	0.0280	0.0280	81,500
19 Jan 2024	0.0340	0.0340	0.0280	0.0280	0.0280	5,500
18 Jan 2024	0.0240	0.0300	0.0240	0.0300	0.0300	35,600
17 Jan 2024	0.0300	0.0300	0.0280	0.0280	0.0280	6,700
16 Jan 2024	0.0300	0.0300	0.0280	0.0300	0.0300	26,200
12 Jan 2024	0.0260	0.0300	0.0260	0.0260	0.0260	5,000
11 Jan 2024	0.0300	0.0320	0.0250	0.0270	0.0270	202,000
10 Jan 2024	0.0260	0.0300	0.0260	0.0290	0.0290	44,600
09 Jan 2024	0.0270	0.0280	0.0260	0.0270	0.0270	8,800
08 Jan 2024	0.0300	0.0330	0.0280	0.0320	0.0320	6,600
05 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	150,200
04 Jan 2024	0.0270	0.0310	0.0270	0.0290	0.0290	14,500
03 Jan 2024	0.0290	0.0320	0.0290	0.0310	0.0310	65,200
02 Jan 2024	0.0300	0.0320	0.0260	0.0300	0.0300	6,200
29 Dec 2023	0.0270	0.0300	0.0260	0.0290	0.0290	822,900
28 Dec 2023	0.0290	0.0320	0.0260	0.0320	0.0320	112,100
27 Dec 2023	0.0300	0.0340	0.0300	0.0310	0.0310	97,800
26 Dec 2023	0.0330	0.0330	0.0300	0.0300	0.0300	43,800
22 Dec 2023	0.0330	0.0330	0.0270	0.0270	0.0270	56,400
21 Dec 2023	0.0300	0.0340	0.0300	0.0320	0.0320	5,700
20 Dec 2023	0.0290	0.0320	0.0260	0.0300	0.0300	658,600
19 Dec 2023	0.0250	0.0280	0.0250	0.0270	0.0270	422,000
18 Dec 2023	0.0260	0.0300	0.0260	0.0300	0.0300	299,900
15 Dec 2023	0.0280	0.0300	0.0260	0.0270	0.0270	15,500
14 Dec 2023	0.0270	0.0320	0.0260	0.0320	0.0320	75,500
13 Dec 2023	0.0250	0.0300	0.0230	0.0300	0.0300	702,000
12 Dec 2023	0.0280	0.0280	0.0230	0.0260	0.0260	340,000
11 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	62,000
08 Dec 2023	0.0260	0.0280	0.0250	0.0280	0.0280	101,000
07 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	41,400
06 Dec 2023	0.0250	0.0300	0.0220	0.0300	0.0300	130,400
05 Dec 2023	0.0300	0.0300	0.0260	0.0260	0.0260	180,200
04 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	65,800
01 Dec 2023	0.0260	0.0300	0.0220	0.0300	0.0300	199,600
30 Nov 2023	0.0260	0.0290	0.0260	0.0280	0.0280	184,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,051.99+11.61(+0.14%)

FTSE 25019,603.90-115.47(-0.59%)

AIM753.50-1.19(-0.16%)

GBP/EUR1.1663+0.0018(+0.15%)

GBP/USD1.2470+0.0008(+0.06%)

Bitcoin GBP50,689.39-2,346.45(-4.42%)

Trending tickers

Nord Precious Metals Mining Inc. (CCWOF)

FTSE 100
8,051.99
+11.61(+0.14%)

FTSE 250
19,603.90
-115.47(-0.59%)

AIM
753.50
-1.19(-0.16%)

GBP/EUR
1.1663
+0.0018(+0.15%)

GBP/USD
1.2470
+0.0008(+0.06%)

Bitcoin GBP
50,689.39
-2,346.45(-4.42%)